Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newtekone Inc (NQ: NEWT )

13.04 -0.08 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.878 6.979 6.761 6.911 463,047 +0.07(+1.06%)
Sep 29, 2016 6.713 6.858 6.669 6.839 270,399 +0.08(+1.15%)
Sep 28, 2016 6.785 6.810 6.693 6.761 138,172 -0.00(-0.07%)
Sep 27, 2016 6.664 6.815 6.621 6.766 221,694 +0.12(+1.82%)
Sep 26, 2016 6.752 6.758 6.592 6.645 137,011 -0.16(-2.28%)
Sep 23, 2016 6.752 6.873 6.742 6.800 290,684 +0.08(+1.15%)
Sep 22, 2016 6.664 6.761 6.626 6.722 99,592 +0.05(+0.73%)
Sep 21, 2016 6.616 6.736 6.616 6.674 116,116 +0.08(+1.25%)
Sep 20, 2016 6.698 6.756 6.572 6.592 136,753 -0.11(-1.59%)
Sep 19, 2016 6.708 6.795 6.689 6.698 170,491 -0.01(-0.14%)
Sep 16, 2016 6.693 6.785 6.684 6.708 207,392 -0.03(-0.50%)
Sep 15, 2016 6.671 6.775 6.610 6.742 351,597 +0.09(+1.41%)
Sep 14, 2016 6.643 6.709 6.610 6.648 204,725 +0.04(+0.64%)
Sep 13, 2016 6.653 6.671 6.591 6.606 223,089 -0.07(-0.99%)
Sep 12, 2016 6.629 6.690 6.521 6.671 244,642 +0.02(+0.35%)
Sep 09, 2016 6.648 6.723 6.596 6.648 233,982 -0.03(-0.42%)
Sep 08, 2016 6.723 6.723 6.591 6.676 197,937 -0.04(-0.66%)
Sep 07, 2016 6.464 6.789 6.399 6.721 454,545 +0.29(+4.50%)
Sep 06, 2016 6.389 6.441 6.295 6.432 133,236 +0.12(+1.94%)
Sep 02, 2016 6.243 6.309 6.309 6.309 155,697 +0.07(+1.05%)
Sep 01, 2016 6.366 6.380 6.215 6.243 154,855 -0.09(-1.41%)
Aug 31, 2016 6.272 6.347 6.239 6.333 96,272 +0.03(+0.45%)
Aug 30, 2016 6.220 6.333 6.206 6.305 113,797 +0.06(+0.98%)
Aug 29, 2016 6.229 6.291 6.192 6.243 119,146 +0.00(+0.08%)
Aug 26, 2016 6.432 6.432 6.173 6.239 93,233 -0.05(-0.82%)
Aug 25, 2016 6.356 6.370 6.276 6.291 71,722 -0.05(-0.74%)
Aug 24, 2016 6.422 6.448 6.239 6.338 175,742 -0.05(-0.74%)
Aug 23, 2016 6.342 6.507 6.342 6.385 165,783 +0.06(+0.97%)
Aug 22, 2016 6.234 6.342 6.182 6.323 131,955 +0.08(+1.28%)
Aug 19, 2016 6.182 6.243 6.149 6.243 140,485 +0.06(+0.99%)
Aug 18, 2016 6.206 6.262 6.168 6.182 125,134 -0.01(-0.23%)
Aug 17, 2016 6.253 6.280 6.098 6.196 267,150 -0.04(-0.68%)
Aug 16, 2016 6.276 6.276 6.234 6.239 124,572 -0.04(-0.60%)
Aug 15, 2016 6.333 6.333 6.234 6.276 168,719 -0.02(-0.37%)
Aug 12, 2016 6.356 6.370 6.271 6.300 125,564 -0.07(-1.03%)
Aug 11, 2016 6.323 6.432 6.215 6.366 347,088 +0.06(+0.89%)
Aug 10, 2016 6.408 6.554 6.215 6.309 258,685 -0.12(-1.83%)
Aug 09, 2016 6.507 6.548 6.319 6.427 348,568 -0.18(-2.77%)
Aug 08, 2016 6.497 6.638 6.446 6.610 240,388 +0.13(+1.96%)
Aug 05, 2016 6.460 6.577 6.385 6.483 233,424 +0.07(+1.03%)
Aug 04, 2016 6.385 6.446 6.356 6.417 155,744 +0.06(+0.89%)
Aug 03, 2016 6.389 6.389 6.253 6.361 163,731 -0.00(-0.07%)
Aug 02, 2016 6.276 6.376 6.233 6.366 216,125 +0.11(+1.80%)
Aug 01, 2016 6.126 6.258 6.112 6.253 195,885 +0.12(+1.92%)
Jul 29, 2016 6.154 6.159 6.100 6.135 123,303 +0.00(+0.00%)
Jul 28, 2016 6.135 6.229 6.070 6.135 116,345 -0.04(-0.61%)
Jul 27, 2016 6.070 6.196 6.055 6.173 106,601 +0.11(+1.78%)
Jul 26, 2016 6.164 6.232 6.046 6.065 95,205 -0.10(-1.60%)
Jul 25, 2016 6.107 6.178 6.041 6.164 199,807 +0.07(+1.16%)
Jul 22, 2016 5.990 6.107 5.973 6.093 143,303 +0.13(+2.13%)
Jul 21, 2016 6.055 6.093 5.938 5.966 132,755 -0.09(-1.55%)
Jul 20, 2016 5.990 6.081 5.905 6.060 215,068 +0.08(+1.26%)
Jul 19, 2016 5.896 5.994 5.839 5.985 125,230 +0.07(+1.11%)
Jul 18, 2016 5.881 5.994 5.881 5.919 161,963 +0.04(+0.64%)
Jul 15, 2016 5.881 5.914 5.830 5.881 114,012 +0.03(+0.48%)
Jul 14, 2016 5.863 5.938 5.811 5.853 95,251 +0.00(+0.08%)
Jul 13, 2016 5.830 5.864 5.783 5.849 202,536 +0.04(+0.65%)
Jul 12, 2016 5.811 5.872 5.764 5.811 270,807 +0.00(+0.08%)
Jul 11, 2016 5.872 5.919 5.806 5.806 241,652 -0.07(-1.12%)
Jul 08, 2016 5.980 5.957 5.858 5.872 291,094 -0.08(-1.42%)
Jul 07, 2016 5.966 5.990 5.879 5.957 158,545 +0.08(+1.36%)
Jul 05, 2016 6.027 6.051 5.830 5.877 112,810 -0.20(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.